CTCP Tập đoàn Nagakawa (nag)

11.70
-0.10
(-0.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-19) 		0.20 1.72% 3,865,500 -11,553 -0.0
11.20
12.90
11.80
2 tháng
(2024-03-19) 		-0.50 -4.07% 11,813,436 -71,053 -0.8
11.20
13.30
11.80
3 tháng
(2024-02-19) 		2.70 29.67% 18,181,849 -78,153 -0.9
8.90
13.30
11.80
6 tháng
(2023-11-20) 		2.20 22.92% 23,255,232 -61,599 -0.8
8.20
13.30
11.80
12 tháng
(2023-05-24) 		-3.63 -23.52% 57,628,394 -4,699 -0.2
8.20
17.35
11.80
24 tháng
(2022-05-30) 		-1.09 -8.49% 123,954,928 -32,861 -0.4
8.20
19.65
11.80
36 tháng
(2021-06-03) 		6.41 119.08% 155,348,471 -293,731 -3.9
4.88
19.65
11.80
60 tháng
(2019-06-14) 		8.77 289.84% 168,350,689 -203,751 -3.5
2.40
19.65
11.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
8.80
-0.10
 52,600 8.90 9 8.70 3,000 400 0.0
#102 14/12/2023
8.90
0
 38,200 8.90 8.90 8.80 100 0 0.0
#103 13/12/2023
8.90
-0.10
 167,100 9 9 8.80 0 0 0
#104 12/12/2023
9
-0.10
 56,300 9.10 9.10 8.90 0 0 0
#105 11/12/2023
9.10
0
 42,610 9.20 9.20 8.90 0 0 0
#106 08/12/2023
9.10
0
 34,650 9.10 9.10 8.90 0 0 0
#107 07/12/2023
9.10
0.10
 70,706 9 9.10 8.90 0 0 0
#108 06/12/2023
9
0.10
 77,424 9.10 9.10 8.80 1,000 0 0.0
#109 05/12/2023
8.90
-0.30
 114,543 9.20 9.20 8.90 200 0 0.0
#110 04/12/2023
9.20
0
 130,111 9.20 9.20 9 0 10,000 -0.1
#111 01/12/2023
9.20
0
 41,700 9.20 9.30 9.10 0 0 0
#112 30/11/2023
9.20
-0.10
 34,102 9.40 9.40 9.20 500 0 0.0
#113 29/11/2023
9.30
-0.10
 76,343 9.40 9.50 9.30 200 0 0.0
#114 28/11/2023
9.40
-0.10
 59,900 9.50 9.50 9.30 0 0 0
#115 27/11/2023
9.50
0
 42,700 9.50 9.50 9.40 0 0 0
#116 24/11/2023
9.50
0
 78,700 9.50 9.50 9.30 200 0 0.0
#117 23/11/2023
9.50
0
 48,806 9.50 9.50 9.40 0 0 0
#118 22/11/2023
9.50
0
 78,321 9.50 9.50 9.30 0 0 0
#119 21/11/2023
9.50
-0.10
 164,000 9.90 10 9.40 5,500 0 0.1
#120 20/11/2023
9.60
0
 130,158 9.60 9.60 9.40 6,800 1,200 0.1
#121 17/11/2023
9.60
0
 195,013 9.40 9.60 8.90 8,200 4,000 0.0
#122 16/11/2023
9.60
-0.10
 98,100 9.70 9.70 9.50 1,000 0 0.0
#123 15/11/2023
9.70
0
 142,137 9.70 9.80 9.50 1,500 0 0.0
#124 14/11/2023
9.70
0
 100,000 9.70 9.70 9.50 1,000 0 0.0
#125 13/11/2023
9.70
-0.10
 175,408 9.80 9.80 9.40 4,000 0 0.0
#126 10/11/2023
9.80
-0.10
 101,724 9.90 9.90 9.70 1,000 0 0.0
#127 09/11/2023
9.90
0.20
 261,916 9.70 9.90 9.70 1,000 0 0.0
#128 08/11/2023
9.70
0.10
 101,300 9.60 9.70 9.40 1,900 0 0.0
#129 07/11/2023
9.60
0
 51,812 9.60 9.60 9.50 0 0 0
#130 06/11/2023
9.60
0
 228,365 9.60 9.70 9.50 100 0 0.0
#131 03/11/2023
9.60
-0.10
 59,800 9.70 9.70 9.50 1,000 0 0.0
#132 02/11/2023
9.70
0.20
 165,100 9.50 9.70 9.50 2,300 0 0.0
#133 01/11/2023
9.50
-0.10
 63,000 9.60 9.70 9.40 0 0 0
#134 31/10/2023
9.60
-0.30
 75,300 9.90 9.90 9.60 0 0 0
#135 30/10/2023
9.90
0
 45,600 9.90 9.90 9.70 0 0 0
#136 27/10/2023
9.90
0
 64,100 9.90 9.90 9.70 400 0 0
#137 26/10/2023
9.90
-0.30
 115,100 10.20 10.20 9.60 0 0 0
#138 25/10/2023
10.20
-0.10
 75,000 10.30 10.70 9.90 1,700 0 0.0
#139 24/10/2023
10.30
0.10
 126,800 10.20 10.30 9.80 300 0 0.0
#140 23/10/2023
10.20
0.10
 76,000 10.10 10.20 9.70 0 0 0
#141 20/10/2023
10.10
-0.10
 40,400 10.20 10.20 9.80 1,000 0 0.0
#142 19/10/2023
10.20
0.30
 161,900 9.90 10.20 9.50 0 0 0
#143 18/10/2023
9.90
-0.20
 85,400 10.10 10.30 9.60 0 0 0
#144 17/10/2023
10.10
-0.40
 180,600 10.50 10.50 10.10 0 0 0
#145 16/10/2023
10.50
0.10
 86,600 10.40 10.50 10.20 0 0 0
#146 13/10/2023
10.40
-0.10
 86,700 10.50 10.50 10.20 500 0 0.0
#147 12/10/2023
10.50
0
 124,300 10.50 10.50 10.20 500 0 0.0
#148 11/10/2023
10.50
-0.10
 110,700 10.60 10.60 10.10 2,200 0 0.0
#149 10/10/2023
10.60
0.10
 122,400 10.50 10.60 10.10 700 0 0.0
#150 09/10/2023
10.50
0
 62,500 10.50 10.50 10.10 0 0 0
#151 06/10/2023
10.50
0.10
 127,100 10.40 10.50 10.10 100 300 -0.0
#152 05/10/2023
10.40
0
 88,300 10.40 10.40 10 0 0 0
#153 04/10/2023
10.40
-0.20
 124,600 10.60 10.60 10.20 0 0 0
#154 03/10/2023
10.60
-0.10
 169,500 10.70 10.70 10.40 0 0 0
#155 02/10/2023
10.70
0
 85,600 10.70 10.90 10.70 0 0 0
#156 29/09/2023
10.70
0.10
 143,100 10.60 10.70 10.50 0 0 0
#157 28/09/2023
10.60
0
 94,100 10.60 10.60 10.30 1,200 0 0.0
#158 27/09/2023
10.60
0.30
 124,300 10.30 10.60 9.90 400 5,000 -0.0
#159 26/09/2023
10.30
0
 289,700 10.30 10.50 9.40 2,100 600 0.0
#160 25/09/2023
10.30
-0.50
 148,300 10.80 10.90 9.80 200 0 0.0
#161 22/09/2023
10.80
-0.40
 303,200 11.20 11.20 10.50 1,600 0 0.0
#162 21/09/2023
11.20
-0.10
 107,700 11.30 11.50 11.10 0 0 0
#163 20/09/2023
11.30
-0.10
 80,500 11.40 11.50 11.30 1,500 0 0.0
#164 19/09/2023
11.40
0.20
 88,300 11.20 11.40 11.20 0 0 0
#165 18/09/2023
11.20
-0.40
 224,700 11.60 11.70 11.10 0 3,200 -0.0
#166 15/09/2023
11.60
0.10
 227,800 11.50 11.80 11.50 1,100 0 0
#167 14/09/2023
11.50
0.29
 461,500 11.21 11.79 11.31 2,600 1,000 0.0
#168 13/09/2023
11.21
-0.29
 323,500 11.50 11.69 11.12 500 0 0.0
#169 12/09/2023
11.50
0.10
 240,700 11.40 11.50 10.83 0 0 0
#170 11/09/2023
11.40
0.19
 246,400 11.21 11.88 11.21 10,000 0 0.1
#171 08/09/2023
11.21
0.10
 142,100 11.12 11.21 11.02 0 0 0
#172 07/09/2023
11.12
-0.10
 180,300 11.21 11.31 11.02 3,700 11,400 -0.1
#173 06/09/2023
11.21
0
 149,500 11.21 11.21 10.93 500 0 0.0
#174 05/09/2023
11.21
0.38
 190,000 10.83 11.21 10.73 10,000 0 0.1
#175 31/08/2023
10.83
0.10
 156,600 10.73 11.02 10.64 0 0 0
#176 30/08/2023
10.73
0
 75,800 10.73 10.83 10.73 100 0 0.0
#177 29/08/2023
10.73
-0.10
 119,500 10.83 10.83 10.64 200 0 0.0
#178 28/08/2023
10.83
0
 108,100 10.83 10.93 10.64 1,500 0 0.0
#179 25/08/2023
10.83
-0.19
 149,900 11.02 11.02 10.73 0 0 0
#180 24/08/2023
11.02
0.38
 169,600 10.64 11.02 10.54 0 0 0
#181 23/08/2023
10.64
-0.10
 127,800 10.73 11.02 10.54 0 0 0
#182 22/08/2023
10.73
0.19
 465,200 10.54 11.02 10.16 0 0 0
#183 21/08/2023
10.54
-0.67
 532,500 11.21 11.31 10.25 1,500 0 0.0
#184 18/08/2023
11.21
-1.25
 607,700 12.46 12.46 11.21 3,000 0 0.0
#185 17/08/2023
12.46
-0.19
 330,300 12.65 12.65 12.46 3,000 0 0.0
#186 16/08/2023
12.65
0.10
 227,700 12.55 12.75 12.55 0 0 0
#187 15/08/2023
12.55
0
 226,700 12.55 12.65 12.46 0 0 0
#188 14/08/2023
12.55
-0.10
 414,900 12.65 12.65 12.46 0 0 0
#189 11/08/2023
12.65
-0.19
 293,100 12.84 12.84 12.46 0 0 0
#190 10/08/2023
12.84
-0.19
 296,800 13.03 13.13 12.84 0 0 0
#191 09/08/2023
13.03
0.48
 736,300 12.55 13.23 12.55 1,000 1,200 -0.0
#192 08/08/2023
12.55
0
 401,600 12.55 12.75 12.55 0 1,000 -0.0
#193 07/08/2023
12.55
0.10
 364,500 12.46 12.84 12.55 0 0 0
#194 04/08/2023
12.46
-0.10
 454,400 12.55 12.65 12.36 300 0 0.0
#195 03/08/2023
12.55
0
 394,500 12.55 12.75 12.36 2,200 0 0.0
#196 02/08/2023
12.55
0.29
 563,900 12.27 13.13 12.27 9,000 800 0.1
#197 01/08/2023
12.27
-0.10
 258,000 12.36 12.46 12.27 0 1,300 -0.0
#198 31/07/2023
12.36
-0.10
 302,000 12.46 12.46 12.17 0 0 0
#199 28/07/2023
12.46
0
 354,500 12.46 12.65 12.17 0 1,200 -0.0
#200 27/07/2023
12.46
-0.19
 262,100 12.65 12.84 12.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc